Datasea Inc (DTSS) Historical Stock Data
6.70 ↓0.05 (-0.81%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DTSS is up 0.01% a day on average. There have been 17 days where Datasea Inc closed green and 13 days where DTSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.65 | 6.70 | ↑$0.04 (0.68%) | 6.60 | 6.87 | 16.51K |
| 2024-05-16 | 6.99 | 6.75 | ↓$0.24 (-3.43%) | 6.69 | 6.99 | 14.36K |
| 2024-05-15 | 7.01 | 6.97 | ↓$0.04 (-0.57%) | 6.80 | 7.11 | 42.60K |
| 2024-05-14 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 7.00 | 7.25 | 27.91K |
| 2024-05-13 | 7.46 | 7.16 | ↓$0.30 (-3.96%) | 7.11 | 7.46 | 31.09K |
| 2024-05-10 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.40 | 7.53 | 17.70K |
| 2024-05-09 | 7.63 | 7.40 | ↓$0.23 (-3.01%) | 7.39 | 7.64 | 5.76K |
| 2024-05-08 | 7.16 | 7.64 | ↑$0.48 (6.70%) | 7.16 | 7.65 | 13.64K |
| 2024-05-07 | 7.34 | 7.37 | ↑$0.03 (0.41%) | 7.34 | 7.68 | 14.12K |
| 2024-05-06 | 7.60 | 7.45 | ↓$0.15 (-1.97%) | 7.45 | 8.25 | 46.01K |
| 2024-05-03 | 8.16 | 7.60 | ↓$0.56 (-6.88%) | 7.59 | 8.17 | 21.43K |
| 2024-05-02 | 8.12 | 8.27 | ↑$0.15 (1.82%) | 7.98 | 8.29 | 13.97K |
| 2024-05-01 | 8.25 | 8.12 | ↓$0.13 (-1.60%) | 8.11 | 8.33 | 8.37K |
| 2024-04-30 | 8.17 | 8.23 | ↑$0.06 (0.73%) | 8.07 | 8.56 | 22.47K |
| 2024-04-29 | 8.33 | 8.17 | ↓$0.16 (-1.92%) | 8.00 | 8.33 | 13.95K |
| 2024-04-26 | 7.65 | 8.19 | ↑$0.54 (7.06%) | 7.65 | 8.39 | 31.40K |
| 2024-04-25 | 7.72 | 7.80 | ↑$0.08 (1.04%) | 7.43 | 7.80 | 20.56K |
| 2024-04-24 | 7.32 | 7.61 | ↑$0.29 (3.96%) | 7.32 | 7.70 | 19.11K |
| 2024-04-23 | 7.31 | 7.32 | ↑$0.01 (0.14%) | 7.27 | 7.47 | 10.14K |
| 2024-04-22 | 7.02 | 7.50 | ↑$0.48 (6.84%) | 7.02 | 7.56 | 18.62K |
| 2024-04-19 | 7.43 | 7.24 | ↓$0.19 (-2.56%) | 7.21 | 7.69 | 33.67K |
| 2024-04-18 | 7.30 | 7.53 | ↑$0.23 (3.15%) | 7.25 | 7.66 | 14.52K |
| 2024-04-17 | 7.66 | 7.30 | ↓$0.36 (-4.70%) | 6.80 | 8.60 | 122.66K |
| 2024-04-16 | 7.92 | 7.98 | ↑$0.06 (0.76%) | 7.85 | 8.22 | 34.98K |
| 2024-04-15 | 8.29 | 8.21 | ↓$0.08 (-0.91%) | 7.66 | 8.58 | 105.25K |
| 2024-04-12 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.25 | 8.43 | 18.96K |
| 2024-04-11 | 8.67 | 8.35 | ↓$0.32 (-3.69%) | 8.35 | 8.71 | 34.83K |
| 2024-04-10 | 8.41 | 8.67 | ↑$0.26 (3.09%) | 8.31 | 8.90 | 89.61K |
| 2024-04-09 | 9.08 | 8.41 | ↓$0.67 (-7.38%) | 8.30 | 9.78 | 371.62K |
| 2024-04-08 | 8.10 | 8.40 | ↑$0.30 (3.70%) | 8.10 | 8.66 | 109.55K |
Create an account or log in to view more rows.
$DTSS CHUG CHUG CHUG
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.
$DTSS has just been halted from trading due to volatility.